Circus SE CA1
XETR · Deutschland · Verbraucherdienstleistungen
€1,63-0,06 (-3,44 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,69 | +0,48 % | €1,78 | €1,78 | €1,64 | 67,84K |
| 2026-09-29 | €1,68 | -4,00 % | €1,82 | €1,84 | €1,66 | 36,59K |
| 2026-09-28 | €1,75 | -6,42 % | €1,83 | €1,88 | €1,75 | 49,20K |
| 2026-09-25 | €1,87 | -0,32 % | €1,89 | €1,92 | €1,79 | 32,41K |
| 2026-09-24 | €1,88 | +1,41 % | €1,90 | €2,01 | €1,80 | 59,23K |
| 2026-09-23 | €1,85 | +7,18 % | €1,81 | €2,02 | €1,78 | 173,90K |
| 2026-09-22 | €1,73 | +5,63 % | €1,75 | €1,85 | €1,65 | 73,64K |
| 2026-09-21 | €1,63 | -1,57 % | €1,65 | €1,86 | €1,63 | 67,96K |
| 2026-09-18 | €1,66 | -3,38 % | €1,72 | €1,83 | €1,62 | 171,57K |
| 2026-09-17 | €1,72 | -1,26 % | €1,80 | €1,80 | €1,60 | 76,53K |
| 2026-09-16 | €1,74 | +1,75 % | €1,85 | €1,85 | €1,60 | 153,13K |
| 2026-09-15 | €1,71 | -2,06 % | €1,74 | €1,80 | €1,60 | 102,79K |
| 2026-09-14 | €1,75 | -12,61 % | €1,83 | €1,96 | €1,65 | 167,80K |
| 2026-09-11 | €2,00 | +6,39 % | €1,91 | €2,06 | €1,80 | 127,67K |
| 2026-09-10 | €1,88 | -9,71 % | €2,01 | €2,08 | €1,85 | 76,44K |
| 2026-09-09 | €2,08 | -6,31 % | €2,13 | €2,24 | €2,04 | 57,81K |
| 2026-09-08 | €2,22 | -0,22 % | €2,21 | €2,32 | €2,11 | 45,73K |
| 2026-09-07 | €2,22 | -1,11 % | €2,28 | €2,28 | €2,13 | 29,19K |
| 2026-09-04 | €2,25 | -24,11 % | €2,84 | €2,84 | €2,10 | 273,10K |
| 2026-09-03 | €2,96 | -3,26 % | €3,12 | €3,12 | €2,60 | 59,78K |
| 2026-09-02 | €3,07 | -14,03 % | €3,60 | €3,60 | €2,90 | 86,13K |
| 2026-09-01 | €3,57 | +2,00 % | €3,79 | €3,83 | €3,46 | 39,25K |
| 2026-08-31 | €3,49 | -6,55 % | €3,64 | €4,01 | €3,30 | 201,09K |
| 2026-08-28 | €3,74 | +27,21 % | €2,92 | €3,84 | €2,79 | 196,75K |
| 2026-08-27 | €2,94 | +2,80 % | €2,84 | €3,10 | €2,75 | 65,58K |
| 2026-08-26 | €2,86 | +21,19 % | €2,46 | €2,93 | €2,34 | 183,88K |
| 2026-08-25 | €2,36 | +4,66 % | €2,30 | €2,42 | €2,24 | 68,55K |
| 2026-08-24 | €2,26 | +4,16 % | €2,23 | €2,30 | €2,00 | 90,57K |
| 2026-08-21 | €2,16 | -1,14 % | €2,23 | €2,41 | €2,13 | 42,65K |
| 2026-08-20 | €2,19 | -20,65 % | €3,05 | €3,05 | €2,13 | 297,73K |
| 2026-08-19 | €2,76 | +20,26 % | €2,29 | €3,20 | €2,29 | 295,12K |
| 2026-08-18 | €2,30 | -4,77 % | €2,24 | €2,47 | €2,23 | 122,84K |
| 2026-08-17 | €2,41 | +28,19 % | €1,94 | €2,52 | €1,89 | 259,59K |
| 2026-08-14 | €1,88 | +13,94 % | €1,70 | €1,98 | €1,70 | 87,79K |
| 2026-08-13 | €1,65 | -0,24 % | €1,69 | €1,69 | €1,57 | 74,25K |
| 2026-08-12 | €1,65 | -0,36 % | €1,70 | €1,70 | €1,52 | 130,60K |
| 2026-08-11 | €1,66 | +1,34 % | €1,72 | €1,72 | €1,60 | 39,31K |
| 2026-08-10 | €1,64 | -3,87 % | €1,65 | €1,74 | €1,58 | 86,78K |
| 2026-08-07 | €1,70 | -2,07 % | €1,71 | €1,83 | €1,65 | 84,84K |
| 2026-08-06 | €1,74 | -0,46 % | €1,77 | €1,81 | €1,64 | 105,46K |
| 2026-08-05 | €1,75 | -7,02 % | €1,87 | €1,87 | €1,73 | 92,42K |
| 2026-08-04 | €1,88 | +2,62 % | €1,85 | €1,88 | €1,70 | 98,71K |
| 2026-08-03 | €1,83 | -2,35 % | €1,90 | €1,95 | €1,66 | 184,02K |
| 2026-07-31 | €1,88 | +1,85 % | €1,81 | €2,01 | €1,75 | 173,16K |
| 2026-07-30 | €1,84 | -2,64 % | €1,91 | €1,98 | €1,70 | 144,49K |
| 2026-07-29 | €1,89 | +1,18 % | €1,88 | €1,97 | €1,82 | 92,26K |
| 2026-07-28 | €1,87 | -4,10 % | €2,00 | €2,03 | €1,81 | 93,22K |
| 2026-07-27 | €1,95 | -0,41 % | €1,98 | €2,07 | €1,91 | 131,96K |
| 2026-07-24 | €1,96 | -1,81 % | €2,08 | €2,08 | €1,80 | 73,63K |
| 2026-07-23 | €1,99 | +1,42 % | €2,06 | €2,13 | €1,92 | 107,21K |
| 2026-07-22 | €1,97 | +1,87 % | €2,03 | €2,11 | €1,92 | 161,26K |
| 2026-07-21 | €1,93 | -3,02 % | €2,17 | €2,25 | €1,92 | 341,97K |
| 2026-07-20 | €1,99 | -5,24 % | €2,12 | €2,35 | €1,85 | 330,68K |
| 2026-07-17 | €2,10 | -19,23 % | €2,34 | €2,40 | €1,83 | 782,87K |
| 2026-07-16 | €2,60 | -45,78 % | €3,15 | €3,15 | €2,01 | 1,23M |
| 2026-07-15 | €4,80 | +1,05 % | €4,72 | €5,17 | €4,71 | 79,38K |
| 2026-07-14 | €4,74 | +1,06 % | €4,80 | €4,80 | €4,64 | 32,72K |
| 2026-07-13 | €4,70 | -0,42 % | €4,69 | €4,80 | €4,58 | 41,69K |
| 2026-07-10 | €4,72 | +1,18 % | €4,70 | €4,84 | €4,67 | 41,06K |
| 2026-07-09 | €4,66 | -5,48 % | €5,06 | €5,06 | €4,64 | 52,58K |
| 2026-07-08 | €4,93 | -2,38 % | €4,92 | €5,06 | €4,88 | 53,58K |
| 2026-07-07 | €5,05 | -0,59 % | €5,09 | €5,09 | €4,90 | 47,50K |
| 2026-07-06 | €5,08 | -2,68 % | €5,30 | €5,33 | €4,95 | 127,27K |
| 2026-07-03 | €5,22 | -2,43 % | €5,35 | €5,45 | €5,17 | 56,46K |
| 2026-07-02 | €5,35 | +0,94 % | €5,32 | €5,50 | €5,28 | 68,54K |
| 2026-07-01 | €5,30 | -0,56 % | €5,80 | €5,80 | €5,27 | 122,24K |
| 2026-06-30 | €5,33 | +1,91 % | €5,36 | €5,52 | €5,21 | 83,02K |
| 2026-06-29 | €5,23 | -5,25 % | €5,50 | €5,66 | €5,11 | 107,25K |
| 2026-06-26 | €5,52 | -2,47 % | €5,72 | €5,72 | €5,44 | 52,00K |
| 2026-06-25 | €5,66 | -4,07 % | €5,82 | €6,00 | €5,61 | 39,89K |
| 2026-06-24 | €5,90 | -4,84 % | €6,13 | €6,13 | €5,77 | 68,25K |
| 2026-06-23 | €6,20 | +1,31 % | €6,05 | €6,20 | €6,00 | 14,99K |
| 2026-06-22 | €6,12 | -3,01 % | €6,36 | €6,36 | €6,02 | 66,18K |
| 2026-06-19 | €6,31 | +3,44 % | €6,12 | €6,36 | €6,09 | 28,72K |
| 2026-06-18 | €6,10 | -2,87 % | €6,20 | €6,25 | €5,94 | 67,52K |
| 2026-06-17 | €6,28 | -4,27 % | €6,50 | €6,66 | €6,20 | 60,67K |
| 2026-06-16 | €6,56 | -0,91 % | €6,67 | €6,92 | €6,56 | 55,90K |
| 2026-06-15 | €6,62 | -0,45 % | €6,84 | €6,86 | €6,54 | 72,73K |
| 2026-06-12 | €6,65 | +1,53 % | €6,60 | €6,83 | €6,46 | 68,04K |
| 2026-06-11 | €6,55 | +0,77 % | €6,57 | €6,78 | €6,49 | 43,66K |
| 2026-06-10 | €6,50 | -2,26 % | €6,65 | €6,71 | €6,45 | 53,80K |
| 2026-06-09 | €6,65 | -6,07 % | €7,09 | €7,09 | €6,65 | 82,10K |
| 2026-06-08 | €7,08 | +10,97 % | €6,90 | €7,50 | €6,80 | 159,32K |
| 2026-06-05 | €6,38 | +5,28 % | €6,16 | €6,99 | €6,11 | 130,17K |
| 2026-06-04 | €6,06 | -7,90 % | €6,65 | €6,65 | €5,70 | 116,72K |
| 2026-06-03 | €6,58 | -7,45 % | €7,11 | €7,11 | €6,52 | 104,99K |
| 2026-06-02 | €7,11 | +1,14 % | €7,10 | €7,28 | €6,99 | 48,45K |
| 2026-06-01 | €7,03 | -7,62 % | €7,62 | €7,62 | €7,00 | 103,57K |
| 2026-05-29 | €7,61 | -1,04 % | €7,69 | €7,82 | €7,50 | 62,95K |
| 2026-05-28 | €7,69 | -1,41 % | €7,89 | €7,90 | €7,66 | 34,99K |